Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Key Energy Services Inc (NY: KEG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 18.92 19.80 18.29 18.82 80,188 -0.13(-0.69%)
Jul 28, 2017 19.07 19.28 18.71 18.95 22,373 -0.66(-3.37%)
Jul 27, 2017 19.84 19.84 19.22 19.61 20,498 -0.11(-0.56%)
Jul 26, 2017 19.63 19.95 18.82 19.72 71,440 +0.11(+0.56%)
Jul 25, 2017 18.56 19.98 18.33 19.61 92,582 +1.28(+6.98%)
Jul 24, 2017 18.85 19.22 18.00 18.33 101,420 -0.47(-2.50%)
Jul 21, 2017 19.63 19.63 18.78 18.80 34,559 -0.50(-2.59%)
Jul 20, 2017 19.72 20.28 19.05 19.30 102,345 -0.20(-1.03%)
Jul 19, 2017 19.50 20.16 18.77 19.50 106,106 +0.04(+0.21%)
Jul 18, 2017 19.84 19.94 19.09 19.46 45,338 -0.33(-1.67%)
Jul 17, 2017 19.36 19.91 19.30 19.79 70,139 +0.41(+2.12%)
Jul 14, 2017 19.58 19.69 19.30 19.38 29,376 -0.11(-0.56%)
Jul 13, 2017 19.36 19.64 19.15 19.49 31,369 +0.07(+0.36%)
Jul 12, 2017 19.00 19.68 19.00 19.42 59,439 +0.71(+3.79%)
Jul 11, 2017 19.81 19.81 18.40 18.71 78,480 -1.00(-5.07%)
Jul 10, 2017 18.80 19.96 18.75 19.71 41,393 +0.70(+3.68%)
Jul 07, 2017 17.81 19.02 17.81 19.01 40,717 +1.06(+5.91%)
Jul 06, 2017 18.32 19.26 17.77 17.95 94,246 -0.46(-2.50%)
Jul 05, 2017 19.57 19.60 18.26 18.41 129,729 -1.17(-5.98%)
Jul 03, 2017 19.13 19.83 18.02 19.58 94,258 +0.34(+1.77%)
Jun 30, 2017 19.30 19.70 18.55 19.24 74,936 +0.06(+0.31%)
Jun 29, 2017 19.18 19.60 18.67 19.18 96,409 -0.02(-0.10%)
Jun 28, 2017 19.44 19.60 18.23 19.20 164,379 -0.18(-0.93%)
Jun 27, 2017 18.68 19.99 18.10 19.38 146,651 +0.71(+3.80%)
Jun 26, 2017 17.56 18.85 17.36 18.67 159,494 +0.98(+5.54%)
Jun 23, 2017 17.38 17.98 16.65 17.69 1,225,570 +0.36(+2.08%)
Jun 22, 2017 17.65 17.65 17.13 17.33 124,236 -0.33(-1.87%)
Jun 21, 2017 17.30 17.82 17.01 17.66 424,592 -0.38(-2.11%)
Jun 20, 2017 16.97 18.24 16.64 18.04 115,843 +1.00(+5.87%)
Jun 19, 2017 15.97 17.48 15.96 17.04 135,554 +1.42(+9.09%)
Jun 16, 2017 15.97 16.25 15.42 15.62 80,870 -0.39(-2.44%)
Jun 15, 2017 16.71 16.99 15.81 16.01 66,164 -0.80(-4.76%)
Jun 14, 2017 17.36 17.59 16.05 16.81 114,097 -0.54(-3.11%)
Jun 13, 2017 17.28 18.05 16.99 17.35 78,607 +0.14(+0.81%)
Jun 12, 2017 18.05 18.41 17.05 17.21 112,067 -0.74(-4.12%)
Jun 09, 2017 17.45 18.14 17.05 17.95 64,456 +0.49(+2.81%)
Jun 08, 2017 17.86 17.92 17.23 17.46 104,059 -0.47(-2.62%)
Jun 07, 2017 18.75 18.77 17.40 17.93 111,650 -0.73(-3.91%)
Jun 06, 2017 18.12 19.62 17.43 18.66 94,691 +0.53(+2.92%)
Jun 05, 2017 16.83 18.54 16.39 18.13 111,448 +1.13(+6.65%)
Jun 02, 2017 18.17 18.86 16.88 17.00 147,836 -1.15(-6.34%)
Jun 01, 2017 17.80 18.42 17.53 18.15 146,627 +0.03(+0.17%)
May 31, 2017 18.04 18.80 17.23 18.12 188,870 +0.07(+0.39%)
May 30, 2017 18.94 18.94 17.56 18.05 114,811 -0.98(-5.15%)
May 26, 2017 19.79 20.30 18.43 19.03 62,275 -0.81(-4.08%)
May 25, 2017 20.25 20.70 19.57 19.84 112,982 -0.59(-2.89%)
May 24, 2017 21.21 21.25 20.08 20.43 65,394 -0.06(-0.29%)
May 23, 2017 20.86 21.14 20.35 20.49 75,816 -0.26(-1.25%)
May 22, 2017 20.80 21.22 20.38 20.75 84,308 +0.16(+0.78%)
May 19, 2017 20.30 21.34 20.17 20.59 98,503 +0.35(+1.73%)
May 18, 2017 20.00 20.61 19.37 20.24 93,480 +0.20(+1.00%)
May 17, 2017 19.99 20.21 19.01 20.04 81,709 -0.21(-1.04%)
May 16, 2017 20.92 21.00 20.12 20.25 80,653 -0.49(-2.36%)
May 15, 2017 20.62 21.43 20.49 20.74 175,839 +0.24(+1.17%)
May 12, 2017 21.66 21.72 20.00 20.50 190,373 -1.20(-5.53%)
May 11, 2017 22.75 23.08 21.20 21.70 155,124 -1.71(-7.30%)
May 10, 2017 22.87 23.84 22.72 23.41 86,084 +0.47(+2.05%)
May 09, 2017 23.28 23.28 22.54 22.94 37,986 -0.19(-0.82%)
May 08, 2017 23.08 23.45 22.96 23.13 83,173 +0.00(+0.00%)
May 05, 2017 22.95 23.98 22.51 23.13 101,771 +0.22(+0.96%)
May 04, 2017 24.36 24.36 22.71 22.91 106,048 -1.67(-6.79%)
May 03, 2017 23.58 24.79 23.34 24.58 68,670 +0.83(+3.49%)
May 02, 2017 23.90 24.25 23.39 23.75 41,251 +0.52(+2.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.